Dark

ETN20270115C340
ETN Jan 15 2027 340.00 Call (ETN270115C00340000)
option OPRA

EOD

Sep 3, 2026

71.68-24.148%(-22.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	71.6800	71.6800	71.6800	71.6800	-24.148%	1	154	0.000%
2026-08-21	94.5000	94.5000	94.5000	94.5000	-26.573%	1	154	-24.148%
2026-08-17	128.7000	128.7000	128.7000	128.7000	-12.455%	1	154	-44.305%
2026-08-12	147.0100	147.0100	147.0100	147.0100	+17.355%	1	155	-51.241%
2026-08-05	125.2700	125.2700	125.2700	125.2700	+101.399%	4	156	-42.780%
2026-07-29	62.2000	62.2000	62.2000	62.2000	-13.695%	15	154	+15.241%
2026-07-28	72.0700	72.0700	72.0700	72.0700	-26.422%	1	139	-0.541%
2026-07-23	97.9500	97.9500	97.9500	97.9500	+29.307%	1	139	-26.820%
2026-07-17	75.7500	75.7500	75.7500	75.7500	-11.765%	1	140	-5.373%
2026-07-02	95.0300	95.0300	85.8500	85.8500	-21.239%	11	130	-16.506%
2026-06-25	109.0000	109.0000	109.0000	109.0000	-4.218%	1	130	-34.239%
2026-06-22	113.8000	113.8000	113.8000	113.8000	+8.175%	1	130	-37.012%
2026-06-18	105.2000	105.2000	105.2000	105.2000	+12.755%	1	130	-31.863%
2026-06-08	93.3000	93.3000	93.3000	93.3000	+1.634%	1	130	-23.173%
2026-05-29	91.8000	91.8000	91.8000	91.8000	+3.729%	1	131	-21.917%
2026-05-27	88.5000	88.5000	88.5000	88.5000	-7.330%	1	132	-19.006%
2026-05-26	91.6200	95.5000	91.6200	95.5000	+27.674%	4	133	-24.942%
2026-05-21	75.3000	75.3000	74.8000	74.8000	+7.502%	3	134	-4.171%
2026-05-19	69.5800	69.5800	69.5800	69.5800	-5.462%	2	134	+3.018%
2026-05-18	73.6000	73.6000	73.6000	73.6000	-18.844%	3	139	-2.609%
2026-05-12	90.6900	90.6900	90.6900	90.6900	+3.409%	1	139	-20.962%
2026-05-11	87.7000	87.7000	87.7000	87.7000	-15.266%	1	138	-18.267%
2026-05-06	103.5000	103.5000	103.5000	103.5000	+5.612%	1	138	-30.744%
2026-05-05	85.7000	98.0000	85.7000	98.0000	-16.454%	4	139	-26.857%
2026-04-30	110.1000	117.3000	110.1000	117.3000	+20.555%	3	136	-38.892%
2026-04-28	97.3000	97.3000	97.3000	97.3000	-5.304%	1	139	-26.331%
2026-04-27	102.7500	102.7500	102.7500	102.7500	-6.676%	1	140	-30.238%
2026-04-23	110.1000	110.1000	110.1000	110.1000	+11.077%	1	141	-34.896%
2026-04-21	99.1200	99.1200	99.1200	99.1200	+8.446%	2	140	-27.684%
2026-04-17	91.4000	91.4000	91.4000	91.4000	+11.125%	2	140	-21.575%
2026-04-16	86.0000	86.0000	81.9500	82.2500	-10.695%	3	142	-12.851%
2026-04-13	89.1000	92.1000	89.1000	92.1000	-3.053%	2	144	-22.172%
2026-04-10	95.0000	95.0000	95.0000	95.0000	+13.772%	1	146	-24.547%
2026-04-09	83.5000	83.5000	83.5000	83.5000	+41.525%	1	146	-14.156%
2026-03-31	57.5000	59.0000	57.5000	59.0000	+11.321%	6	147	+21.492%
2026-03-30	54.5000	54.5000	53.0000	53.0000	-17.252%	5	153	+35.245%
2026-03-27	64.0500	64.0500	64.0500	64.0500	+1.345%	1	153	+11.913%
2026-03-26	63.2000	63.2000	63.2000	63.2000	-11.124%	1	154	+13.418%
2026-03-24	71.1100	71.1100	71.1100	71.1100	+17.305%	1	154	+0.802%
2026-03-19	56.0000	60.6200	56.0000	60.6200	-8.429%	6	155	+18.245%
2026-03-16	66.2000	66.2000	66.2000	66.2000	+12.969%	1	156	+8.278%
2026-03-13	58.6000	58.6000	58.6000	58.6000	-3.934%	1	155	+22.321%
2026-03-12	61.0000	61.0000	61.0000	61.0000	-4.688%	1	156	+17.508%
2026-03-10	68.4000	68.4000	64.0000	64.0000	+28.359%	11	156	+12.000%
2026-03-09	49.8600	49.8600	49.8600	49.8600	-9.494%	1	156	+43.763%
2026-03-05	58.0000	58.0000	55.0900	55.0900	-4.886%	3	156	+30.114%
2026-03-04	59.6000	59.6000	57.9200	57.9200	+0.381%	9	155	+23.757%
2026-03-03	61.1000	61.1000	57.7000	57.7000	-20.742%	4	163	+24.229%
2026-03-02	72.8000	72.8000	72.8000	72.8000	+1.889%	1	159	-1.538%
2026-02-25	71.4500	71.4500	71.4500	71.4500	-0.764%	4	154	+0.322%
2026-02-24	64.6500	72.0000	64.6500	72.0000	+0.840%	4	154	-0.444%
2026-02-20	71.4000	71.4000	71.4000	71.4000	-1.449%	1	150	+0.392%
2026-02-19	76.6000	76.6000	72.4500	72.4500	-5.909%	2	150	-1.063%
2026-02-18	85.1200	85.1200	77.0000	77.0000	-9.026%	6	150	-6.909%
2026-02-17	84.6400	84.6400	84.6400	84.6400	-0.727%	1	154	-15.312%
2026-02-13	85.2700	85.2700	85.0000	85.2600	-10.063%	3	155	-15.928%
2026-02-12	93.1500	94.8000	93.1500	94.8000	+30.220%	2	155	-24.388%
2026-02-10	72.8000	72.8000	72.8000	72.8000	-1.033%	1	155	-1.538%
2026-02-09	73.5600	73.5600	73.5600	73.5600	+10.120%	1	156	-2.556%
2026-02-06	66.8000	66.8000	66.8000	66.8000	+12.326%	3	156	+7.305%
2026-02-05	59.4700	59.4700	59.4700	59.4700	+0.882%	2	157	+20.531%
2026-02-04	58.9500	58.9500	58.9500	58.9500	+17.430%	2	155	+21.595%
2026-01-30	53.3000	53.3000	50.2000	50.2000	+3.612%	7	155	+42.789%
2026-01-21	48.4500	48.4500	48.4500	48.4500	+1.572%	1	150	+47.946%
2026-01-20	47.7000	47.7000	47.7000	47.7000	+6.000%	1	149	+50.273%
2026-01-15	48.3000	48.3000	45.0000	45.0000	+6.635%	2	148	+59.289%
2026-01-14	42.8000	42.8000	41.5000	42.2000	-1.287%	5	147	+69.858%
2026-01-13	43.6000	43.6000	42.7500	42.7500	+3.012%	12	144	+67.673%
2026-01-05	41.5000	41.5000	41.5000	41.5000	+11.860%	1	139	+72.723%
2025-12-31	36.5000	37.1000	36.5000	37.1000	-1.330%	4	139	+93.208%
2025-12-30	35.8000	37.6000	35.8000	37.6000	-4.057%	51	139	+90.638%
2025-12-29	39.1900	39.1900	39.1900	39.1900	+1.266%	1	164	+82.904%
2025-12-18	38.7000	38.7000	38.7000	38.7000	+5.940%	3	163	+85.220%
2025-12-17	36.4000	36.5300	36.4000	36.5300	-29.750%	3	160	+96.222%
2025-12-12	52.0000	52.0000	52.0000	52.0000	-11.565%	1	159	+37.846%
2025-12-11	58.0000	58.8000	58.0000	58.8000	+5.946%	3	158	+21.905%
2025-12-10	54.5000	55.5000	54.5000	55.5000	+2.778%	2	155	+29.153%
2025-12-09	55.5000	55.5000	54.0000	54.0000	+4.147%	4	154	+32.741%
2025-12-04	51.8500	51.8500	51.8500	51.8500	+6.141%	2	151	+38.245%
2025-11-21	45.5000	48.8500	45.5000	48.8500	-24.264%	55	149	+46.735%
2025-11-20	64.5000	64.5000	64.5000	64.5000	+16.848%	1	124	+11.132%
2025-11-18	55.2000	55.2000	55.2000	55.2000	-35.537%	5	125	+29.855%
2025-11-05	85.6300	85.6300	85.6300	85.6300	+40.608%	2	120	-16.291%
2025-11-04	60.9000	60.9000	60.9000	60.9000	-22.618%	1	122	+17.701%
2025-10-21	78.7000	78.7000	78.7000	78.7000	-4.386%	1	122	-8.920%
2025-10-15	82.3100	82.3100	82.3100	82.3100	+7.105%	2	121	-12.915%
2025-10-08	76.8800	76.8800	76.8500	76.8500	-2.040%	2	122	-6.727%
2025-10-06	78.4500	78.4500	78.4500	78.4500	+5.585%	3	121	-8.630%
2025-09-22	74.3000	74.3000	74.3000	74.3000	-0.947%	2	121	-3.526%
2025-09-19	74.0700	75.0100	74.0700	75.0100	+1.296%	3	120	-4.439%
2025-09-15	74.0500	74.0500	74.0500	74.0500	+14.275%	3	120	-3.201%
2025-09-10	65.0000	65.0000	64.8000	64.8000	+12.696%	2	120	+10.617%
2025-09-08	57.5000	57.5000	57.5000	57.5000	+11.004%	2	120	+24.661%
2025-09-02	53.0000	53.0000	51.8000	51.8000	-11.905%	2	120	+38.378%
2025-08-22	58.8000	58.8000	58.8000	58.8000	-0.676%	5	120	+21.905%
2025-08-19	59.2000	59.2000	59.2000	59.2000	-1.530%	1	120	+21.081%
2025-08-18	60.1200	60.1200	60.1200	60.1200	-8.909%	1	121	+19.228%
2025-08-13	66.0000	66.0000	66.0000	66.0000	+7.143%	1	121	+8.606%
2025-08-06	63.0000	63.0000	61.6000	61.6000	-24.979%	2	121	+16.364%
2025-08-04	82.5500	82.5500	81.8200	82.1100	+12.019%	8	121	-12.702%
2025-08-01	73.3000	73.3000	73.3000	73.3000	-19.539%	1	121	-2.210%
2025-07-29	91.1000	91.1000	91.1000	91.1000	+13.027%	1	121	-21.317%
2025-07-23	80.6000	80.6000	80.6000	80.6000	+5.291%	1	121	-11.067%
2025-07-22	76.5500	76.5500	76.5500	76.5500	-3.358%	1	121	-6.362%
2025-07-21	79.2100	79.2100	79.2100	79.2100	+16.726%	1	121	-9.506%
2025-07-14	67.8600	67.8600	67.8600	67.8600	+9.628%	1	122	+5.629%
2025-07-10	61.9000	61.9000	61.9000	61.9000	-7.196%	2	123	+15.800%
2025-07-07	66.7000	66.7000	66.7000	66.7000	-3.319%	1	123	+7.466%
2025-07-03	68.9900	68.9900	68.9900	68.9900	+3.932%	1	124	+3.899%
2025-06-27	66.3800	66.3800	66.3800	66.3800	+14.448%	1	124	+7.984%
2025-06-25	58.0000	58.0000	58.0000	58.0000	-1.361%	2	124	+23.586%
2025-06-24	58.8000	58.8000	58.8000	58.8000	+9.334%	1	125	+21.905%
2025-06-18	53.7800	53.7800	53.7800	53.7800	-7.595%	1	125	+33.284%
2025-06-16	58.2000	58.2000	58.2000	58.2000	+8.582%	1	125	+23.162%
2025-05-27	53.6000	53.6000	53.6000	53.6000	+10.904%	5	125	+33.731%
2025-05-22	48.3300	48.3300	48.3300	48.3300	-9.697%	1	125	+48.314%
2025-05-19	53.5200	53.5200	53.5200	53.5200	-2.691%	2	124	+33.931%
2025-05-15	55.7000	55.7000	55.0000	55.0000	-3.169%	4	126	+30.327%
2025-05-14	56.8000	56.8000	56.8000	56.8000	-0.351%	3	123	+26.197%
2025-05-13	51.5800	57.6000	51.5800	57.0000	+21.148%	11	120	+25.754%
2025-05-09	47.0500	47.0500	47.0500	47.0500	+13.101%	6	117	+52.349%
2025-05-07	41.6000	41.6000	41.6000	41.6000	+0.459%	3	114	+72.308%
2025-05-06	41.4100	41.4100	41.4100	41.4100	+14.014%	3	111	+73.098%
2025-05-02	36.3200	36.3200	36.3200	36.3200	-15.848%	6	108	+97.357%
2025-05-01	43.1600	43.1600	43.1600	43.1600	+17.283%	3	105	+66.080%
2025-04-29	35.5000	36.8200	35.5000	36.8000	+6.358%	6	102	+94.783%
2025-04-25	34.6000	34.6000	34.6000	34.6000	+12.740%	6	96	+107.168%
2025-04-24	30.6900	30.6900	30.6900	30.6900	+23.204%	3	93	+133.561%
2025-04-22	24.9100	24.9100	24.9100	24.9100	+6.635%	3	90	+187.756%
2025-04-21	23.3600	23.3600	23.3600	23.3600	-14.432%	3	87	+206.849%
2025-04-17	27.3000	27.3000	27.3000	27.3000	+2.516%	3	81	+162.564%
2025-04-16	26.6800	26.6800	26.6300	26.6300	-14.647%	3	81	+169.170%
2025-04-15	31.2000	31.2000	31.2000	31.2000	-1.577%	3	78	+129.744%
2025-04-14	31.7000	31.7000	31.7000	31.7000	+10.453%	3	75	+126.120%
2025-04-11	28.7000	28.7000	28.7000	28.7000	+22.128%	6	72	+149.756%
2025-04-09	23.5000	23.5000	23.5000	23.5000	-16.961%	3	69	+205.021%
2025-04-08	28.3000	28.3000	28.3000	28.3000	+19.158%	3	66	+153.286%
2025-04-07	23.7500	23.7500	23.7500	23.7500	+26.667%	1	63	+201.811%
2025-04-04	19.8000	19.8000	18.7500	18.7500	-28.977%	8	63	+282.293%
2025-04-03	26.4000	26.4000	26.4000	26.4000	-9.898%	3	60	+171.515%
2025-04-02	29.3000	29.3000	29.3000	29.3000	-2.658%	3	54	+144.642%
2025-03-28	30.1000	30.1000	30.1000	30.1000	-3.278%	6	54	+138.140%
2025-03-27	31.0000	31.1200	31.0000	31.1200	-11.086%	5	51	+130.334%
2025-03-26	36.2000	36.2000	35.0000	35.0000	-10.026%	4	48	+104.800%
2025-03-25	38.9000	38.9000	38.9000	38.9000	-4.843%	3	46	+84.267%
2025-03-24	40.2100	40.8800	40.2100	40.8800	+7.920%	4	43	+75.342%
2025-03-21	37.8800	37.8800	37.8800	37.8800	+2.157%	6	39	+89.229%
2025-03-20	37.0800	37.0800	37.0800	37.0800	+0.270%	3	36	+93.312%
2025-03-19	36.9800	36.9800	36.9800	36.9800	-6.285%	3	33	+93.835%
2025-03-17	39.4800	39.4800	39.4600	39.4600	+8.110%	3	30	+81.652%
2025-03-14	36.5000	36.5000	36.5000	36.5000	-3.054%	6	27	+96.384%
2025-03-13	37.6500	37.6500	37.6500	37.6500	-7.946%	3	27	+90.385%
2025-03-12	40.9000	40.9000	40.9000	40.9000	+29.841%	3	27	+75.257%
2025-03-11	31.5000	31.5000	31.5000	31.5000	+22.759%	3	27	+127.556%
2025-03-04	25.6600	25.6600	25.6600	25.6600	-26.895%	1	24	+179.345%
2025-02-28	34.6500	35.1000	34.6500	35.1000	-18.750%	10	23	+104.217%
2025-02-20	43.2000	43.2000	43.2000	43.2000	0.000%	1	23	+65.926%
2025-02-13	43.5000	43.5000	43.2000	43.2000	-9.434%	2	23	+65.926%
2025-02-05	47.7000	47.7000	47.7000	47.7000	-2.653%	1	22	+50.273%
2025-01-31	49.0000	49.0000	49.0000	49.0000	-8.752%	20	22	+46.286%
2025-01-30	53.9500	53.9500	53.7000	53.7000	+13.747%	3	13	+33.482%
2025-01-28	46.3200	47.2100	46.3200	47.2100	+7.295%	7	13	+51.832%
2025-01-27	42.9000	44.0000	42.9000	44.0000	-42.931%	2	9	+62.909%
2025-01-23	79.7000	79.7000	77.1000	77.1000	+25.775%	6	7	-7.030%
2024-12-27	61.3000	61.3000	61.3000	61.3000	-31.193%	2	4	+16.933%
2024-11-11	89.0900	89.0900	89.0900	89.0900	+28.187%	6	3	-19.542%
2024-10-24	68.3000	69.5000	68.3000	69.5000	0.000%	6	6	+3.137%